KissMeData/260870/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,210500,169977200,25000,25000,25000,25000,20
20240708,210400,169977200,25000,25000,25000,25000,0
20240708,210300,169977200,25000,25000,25000,25000,0
20240708,210200,169977200,25000,25000,25000,25000,0
20240708,210100,169977200,25000,25000,25000,25000,0
20240708,210000,169977200,25000,25000,25000,25000,0
20240708,205900,169977200,25000,25000,25000,25000,0
20240708,205800,169977200,25000,25000,25000,25000,0
20240708,205700,169977200,25000,25000,25000,25000,0
20240708,205600,169977200,25000,25000,25000,25000,0
20240708,205500,169977200,25000,25000,25000,25000,0
20240708,205400,169977200,25000,25000,25000,25000,0
20240708,205300,169977200,25000,25000,25000,25000,0
20240708,205200,169977200,25000,25000,25000,25000,0
20240708,205100,169977200,25000,25000,25000,25000,0
20240708,205000,169977200,25000,25000,25000,25000,0
20240708,204900,169977200,25000,25000,25000,25000,0
20240708,204800,169977200,25000,25000,25000,25000,0
20240708,204700,169977200,25000,25000,25000,25000,0
20240708,204600,169977200,25000,25000,25000,25000,0
20240708,204500,169977200,25000,25000,25000,25000,0
20240708,204400,169977200,25000,25000,25000,25000,0
20240708,204300,169977200,25000,25000,25000,25000,0
20240708,204200,169977200,25000,25000,25000,25000,0
20240708,204100,169977200,25000,25000,25000,25000,0
20240708,204000,169977200,25000,25000,25000,25000,0
20240708,203900,169977200,25000,25000,25000,25000,0
20240708,203800,169977200,25000,25000,25000,25000,0
20240708,203700,169977200,25000,25000,25000,25000,0
20240708,203600,169977200,25000,25000,25000,25000,0
20240708,203500,169977200,25000,25000,25000,25000,20
20240708,203400,169977200,25000,25000,25000,25000,0
20240708,203300,169977200,25000,25000,25000,25000,0
20240708,203200,169977200,25000,25000,25000,25000,0
20240708,203100,169977200,25000,25000,25000,25000,0
20240708,203000,169977200,25000,25000,25000,25000,0
20240708,202900,169977200,25000,25000,25000,25000,0
20240708,202800,169977200,25000,25000,25000,25000,0
20240708,202700,169977200,25000,25000,25000,25000,0
20240708,202600,169977200,25000,25000,25000,25000,0
20240708,202500,169977200,25000,25000,25000,25000,0
20240708,202400,169977200,25000,25000,25000,25000,0
20240708,202300,169977200,25000,25000,25000,25000,0
20240708,202200,169977200,25000,25000,25000,25000,0
20240708,202100,169977200,25000,25000,25000,25000,0
20240708,202000,169977200,25000,25000,25000,25000,0
20240708,201900,169977200,25000,25000,25000,25000,0
20240708,201800,169977200,25000,25000,25000,25000,0
20240708,201700,169977200,25000,25000,25000,25000,0
20240708,201600,169977200,25000,25000,25000,25000,0
20240708,201500,169977200,25000,25000,25000,25000,0
20240708,201400,169977200,25000,25000,25000,25000,0
20240708,201300,169977200,25000,25000,25000,25000,0
20240708,201200,169977200,25000,25000,25000,25000,0
20240708,201100,169977200,25000,25000,25000,25000,0
20240708,201000,169977200,25000,25000,25000,25000,0
20240708,200900,169977200,25000,25000,25000,25000,0
20240708,200800,169977200,25000,25000,25000,25000,0
20240708,200700,169977200,25000,25000,25000,25000,0
20240708,200600,169977200,25000,25000,25000,25000,0
20240708,200500,169977200,25000,25000,25000,25000,20
20240708,200400,169977200,25000,25000,25000,25000,0
20240708,200300,169977200,25000,25000,25000,25000,0
20240708,200200,169977200,25000,25000,25000,25000,0
20240708,200100,169977200,25000,25000,25000,25000,0
20240708,200000,169977200,25000,25000,25000,25000,0
20240708,195900,169977200,25000,25000,25000,25000,0
20240708,195800,169977200,25000,25000,25000,25000,0
20240708,195700,169977200,25000,25000,25000,25000,0
20240708,195600,169977200,25000,25000,25000,25000,0
20240708,195500,169977200,25000,25000,25000,25000,0
20240708,195400,169977200,25000,25000,25000,25000,0
20240708,195300,169977200,25000,25000,25000,25000,0
20240708,195200,169977200,25000,25000,25000,25000,0
20240708,195100,169977200,25000,25000,25000,25000,0
20240708,195000,169977200,25000,25000,25000,25000,0
20240708,194900,169977200,25000,25000,25000,25000,0
20240708,194800,169977200,25000,25000,25000,25000,0
20240708,194700,169977200,25000,25000,25000,25000,0
20240708,194600,169977200,25000,25000,25000,25000,0
20240708,194500,169977200,25000,25000,25000,25000,0
20240708,194400,169977200,25000,25000,25000,25000,0
20240708,194300,169977200,25000,25000,25000,25000,0
20240708,194200,169977200,25000,25000,25000,25000,0
20240708,194100,169977200,25000,25000,25000,25000,0
20240708,194000,169977200,25000,25000,25000,25000,0
20240708,193900,169977200,25000,25000,25000,25000,0
20240708,193800,169977200,25000,25000,25000,25000,0
20240708,193700,169977200,25000,25000,25000,25000,0
20240708,193600,169977200,25000,25000,25000,25000,0
20240708,193500,169977200,25000,25000,25000,25000,20
20240708,193400,169977200,25000,25000,25000,25000,0
20240708,193300,169977200,25000,25000,25000,25000,0
20240708,193200,169977200,25000,25000,25000,25000,0
20240708,193100,169977200,25000,25000,25000,25000,0
20240708,193000,169977200,25000,25000,25000,25000,0
20240708,192900,169977200,25000,25000,25000,25000,0
20240708,192800,169977200,25000,25000,25000,25000,0
20240708,192700,169977200,25000,25000,25000,25000,0
20240708,192600,169977200,25000,25000,25000,25000,0
20240708,192500,169977200,25000,25000,25000,25000,0
20240708,192400,169977200,25000,25000,25000,25000,0
20240708,192300,169977200,25000,25000,25000,25000,0
20240708,192200,169977200,25000,25000,25000,25000,0
20240708,192100,169977200,25000,25000,25000,25000,0
20240708,192000,169977200,25000,25000,25000,25000,0
20240708,191900,169977200,25000,25000,25000,25000,0
20240708,191800,169977200,25000,25000,25000,25000,0
20240708,191700,169977200,25000,25000,25000,25000,0
20240708,191600,169977200,25000,25000,25000,25000,0
20240708,191500,169977200,25000,25000,25000,25000,0
20240708,191400,169977200,25000,25000,25000,25000,0
20240708,191300,169977200,25000,25000,25000,25000,0
20240708,191200,169977200,25000,25000,25000,25000,0
20240708,191100,169977200,25000,25000,25000,25000,0
20240708,191000,169977200,25000,25000,25000,25000,0
20240708,190900,169977200,25000,25000,25000,25000,0
20240708,190800,169977200,25000,25000,25000,25000,0
20240708,190700,169977200,25000,25000,25000,25000,0
20240708,190600,169977200,25000,25000,25000,25000,0
20240708,190500,169977200,25000,25000,25000,25000,20
20240708,190400,169977200,25000,25000,25000,25000,0
20240708,190300,169977200,25000,25000,25000,25000,0
20240708,190200,169977200,25000,25000,25000,25000,0
20240708,190100,169977200,25000,25000,25000,25000,0
20240708,190000,169977200,25000,25000,25000,25000,0
20240708,185900,169977200,25000,25000,25000,25000,0
20240708,185800,169977200,25000,25000,25000,25000,0
20240708,185700,169977200,25000,25000,25000,25000,0
20240708,185600,169977200,25000,25000,25000,25000,0
20240708,185500,169977200,25000,25000,25000,25000,0
20240708,185400,169977200,25000,25000,25000,25000,0
20240708,185300,169977200,25000,25000,25000,25000,0
20240708,185200,169977200,25000,25000,25000,25000,0
20240708,185100,169977200,25000,25000,25000,25000,0
20240708,185000,169977200,25000,25000,25000,25000,0
20240708,184900,169977200,25000,25000,25000,25000,0
20240708,184800,169977200,25000,25000,25000,25000,0
20240708,184700,169977200,25000,25000,25000,25000,0
20240708,184600,169977200,25000,25000,25000,25000,0
20240708,184500,169977200,25000,25000,25000,25000,0
20240708,184400,169977200,25000,25000,25000,25000,0
20240708,184300,169977200,25000,25000,25000,25000,0
20240708,184200,169977200,25000,25000,25000,25000,0
20240708,184100,169977200,25000,25000,25000,25000,0
20240708,184000,169977200,25000,25000,25000,25000,0
20240708,183900,169977200,25000,25000,25000,25000,0
20240708,183800,169977200,25000,25000,25000,25000,0
20240708,183700,169977200,25000,25000,25000,25000,0
20240708,183600,169977200,25000,25000,25000,25000,0
20240708,183500,169977200,25000,25000,25000,25000,20
20240708,183400,169977200,25000,25000,25000,25000,0
20240708,183300,169977200,25000,25000,25000,25000,0
20240708,183200,169977200,25000,25000,25000,25000,0
20240708,183100,169977200,25000,25000,25000,25000,0
20240708,183000,169977200,25000,25000,25000,25000,0
20240708,182900,169977200,25000,25000,25000,25000,0
20240708,182800,169977200,25000,25000,25000,25000,0
20240708,182700,169977200,25000,25000,25000,25000,0
20240708,182600,169977200,25000,25000,25000,25000,0
20240708,182500,169977200,25000,25000,25000,25000,0
20240708,182400,169977200,25000,25000,25000,25000,0
20240708,182300,169977200,25000,25000,25000,25000,0
20240708,182200,169977200,25000,25000,25000,25000,0
20240708,182100,169977200,25000,25000,25000,25000,0
20240708,182000,169977200,25000,25000,25000,25000,0
20240708,181900,169977200,25000,25000,25000,25000,0
20240708,181800,169977200,25000,25000,25000,25000,0
20240708,181700,169977200,25000,25000,25000,25000,0
20240708,181600,169977200,25000,25000,25000,25000,0
20240708,181500,169977200,25000,25000,25000,25000,0
20240708,181400,169977200,25000,25000,25000,25000,0
20240708,181300,169977200,25000,25000,25000,25000,0
20240708,181200,169977200,25000,25000,25000,25000,0
20240708,181100,169977200,25000,25000,25000,25000,0
20240708,181000,169977200,25000,25000,25000,25000,0
20240708,180900,169977200,25000,25000,25000,25000,0
20240708,180800,169977200,25000,25000,25000,25000,0
20240708,180700,169977200,25000,25000,25000,25000,0
20240708,180600,169977200,25000,25000,25000,25000,0
20240708,180500,169977200,25000,25000,25000,25000,20
20240708,180400,169977200,25000,25000,25000,25000,0
20240708,180300,169977200,25000,25000,25000,25000,0
20240708,180200,169977200,25000,25000,25000,25000,0
20240708,180100,169977200,25000,25000,25000,25000,0
20240708,180000,169977200,25000,25000,25000,25000,0
20240708,175900,169977200,25000,25000,25000,25000,0
20240708,175800,169977200,25000,25000,25000,25000,0
20240708,175700,169977200,25000,25000,25000,25000,0
20240708,175600,169977200,25000,25000,25000,25000,0
20240708,175500,169977200,25000,25000,25000,25000,0
20240708,175400,169977200,25000,25000,25000,25000,0
20240708,175300,169977200,25000,25000,25000,25000,0
20240708,175200,169977200,25000,25000,25000,25000,0
20240708,175100,169977200,25000,25000,25000,25000,0
20240708,175000,169977200,25000,25000,25000,25000,0
20240708,174900,169977200,25000,25000,25000,25000,0
20240708,174800,169977200,25000,25000,25000,25000,0
20240708,174700,169977200,25000,25000,25000,25000,0
20240708,174600,169977200,25000,25000,25000,25000,0
20240708,174500,169977200,25000,25000,25000,25000,0
20240708,174400,169977200,25000,25000,25000,25000,0
20240708,174300,169977200,25000,25000,25000,25000,0
20240708,174200,169977200,25000,25000,25000,25000,0
20240708,174100,169977200,25000,25000,25000,25000,0
20240708,174000,169977200,25000,25000,25000,25000,0
20240708,173900,169977200,25000,25000,25000,25000,0
20240708,173800,169977200,25000,25000,25000,25000,0
20240708,173700,169977200,25000,25000,25000,25000,0
20240708,173600,169977200,25000,25000,25000,25000,0
20240708,173500,169977200,25000,25000,25000,25000,20
20240708,173400,169977200,25000,25000,25000,25000,0
20240708,173300,169977200,25000,25000,25000,25000,0
20240708,173200,169977200,25000,25000,25000,25000,0
20240708,173100,169977200,25000,25000,25000,25000,0
20240708,173000,169977200,25000,25000,25000,25000,0
20240708,172900,169977200,25000,25000,25000,25000,0
20240708,172800,169977200,25000,25000,25000,25000,0
20240708,172700,169977200,25000,25000,25000,25000,0
20240708,172600,169977200,25000,25000,25000,25000,0
20240708,172500,169977200,25000,25000,25000,25000,0
20240708,172400,169977200,25000,25000,25000,25000,0
20240708,172300,169977200,25000,25000,25000,25000,0
20240708,172200,169977200,25000,25000,25000,25000,0
20240708,172100,169977200,25000,25000,25000,25000,0
20240708,172000,169977200,25000,25000,25000,25000,0
20240708,171900,169977200,25000,25000,25000,25000,0
20240708,171800,169977200,25000,25000,25000,25000,0
20240708,171700,169977200,25000,25000,25000,25000,0
20240708,171600,169977200,25000,25000,25000,25000,0
20240708,171500,169977200,25000,25000,25000,25000,0
20240708,171400,169977200,25000,25000,25000,25000,0
20240708,171300,169977200,25000,25000,25000,25000,0
20240708,171200,169977200,25000,25000,25000,25000,0
20240708,171100,169977200,25000,25000,25000,25000,0
20240708,171000,169977200,25000,25000,25000,25000,0
20240708,170900,169977200,25000,25000,25000,25000,0
20240708,170800,169977200,25000,25000,25000,25000,0
20240708,170700,169977200,25000,25000,25000,25000,0
20240708,170600,169977200,25000,25000,25000,25000,0
20240708,170500,169977200,25000,25000,25000,25000,20
20240708,170400,169977200,25000,25000,25000,25000,0
20240708,170300,169977200,25000,25000,25000,25000,0
20240708,170200,169977200,25000,25000,25000,25000,0
20240708,170100,169977200,25000,25000,25000,25000,0
20240708,170000,169977200,25000,25000,25000,25000,0
20240708,165900,169977200,25000,25000,25000,25000,0
20240708,165800,169977200,25000,25000,25000,25000,0
20240708,165700,169977200,25000,25000,25000,25000,0
20240708,165600,169977200,25000,25000,25000,25000,0
20240708,165500,169977200,25000,25000,25000,25000,0
20240708,165400,169977200,25000,25000,25000,25000,0
20240708,165300,169977200,25000,25000,25000,25000,0
20240708,165200,169977200,25000,25000,25000,25000,0
20240708,165100,169977200,25000,25000,25000,25000,0
20240708,165000,169977200,25000,25000,25000,25000,0
20240708,164900,169977200,25000,25000,25000,25000,0
20240708,164800,169977200,25000,25000,25000,25000,0
20240708,164700,169977200,25000,25000,25000,25000,0
20240708,164600,169977200,25000,25000,25000,25000,0
20240708,164500,169977200,25000,25000,25000,25000,0
20240708,164400,169977200,25000,25000,25000,25000,0
20240708,164300,169977200,25000,25000,25000,25000,0
20240708,164200,169977200,25000,25000,25000,25000,0
20240708,164100,169977200,25000,25000,25000,25000,0
20240708,164000,169977200,25000,25000,25000,25000,0
20240708,163900,169977200,25000,25000,25000,25000,0
20240708,163800,169977200,25000,25000,25000,25000,0
20240708,163700,169977200,25000,25000,25000,25000,0
20240708,163600,169977200,25000,25000,25000,25000,0
20240708,163500,169977200,25000,25000,25000,25000,20
20240708,163400,169977200,25000,25000,25000,25000,0
20240708,163300,169977200,25000,25000,25000,25000,0
20240708,163200,169977200,25000,25000,25000,25000,0
20240708,163100,169977200,25000,25000,25000,25000,0
20240708,163000,169977200,25000,25000,25000,25000,0
20240708,162900,169977200,25000,25000,25000,25000,0
20240708,162800,169977200,25000,25000,25000,25000,0
20240708,162700,169977200,25000,25000,25000,25000,0
20240708,162600,169977200,25000,25000,25000,25000,0
20240708,162500,169977200,25000,25000,25000,25000,0
20240708,162400,169977200,25000,25000,25000,25000,0
20240708,162300,169977200,25000,25000,25000,25000,0
20240708,162200,169977200,25000,25000,25000,25000,0
20240708,162100,169977200,25000,25000,25000,25000,0
20240708,162000,169977200,25000,25000,25000,25000,0
20240708,161900,169977200,25000,25000,25000,25000,0
20240708,161800,169977200,25000,25000,25000,25000,0
20240708,161700,169977200,25000,25000,25000,25000,0
20240708,161600,169977200,25000,25000,25000,25000,0
20240708,161500,169977200,25000,25000,25000,25000,0
20240708,161400,169977200,25000,25000,25000,25000,0
20240708,161300,169977200,25000,25000,25000,25000,0
20240708,161200,169977200,25000,25000,25000,25000,0
20240708,161100,169977200,25000,25000,25000,25000,0
20240708,161000,169977200,25000,25000,25000,25000,0
20240708,160900,169977200,25000,25000,25000,25000,0
20240708,160800,169977200,25000,25000,25000,25000,0
20240708,160700,169977200,25000,25000,25000,25000,0
20240708,160600,169977200,25000,25000,25000,25000,0
20240708,160500,169977200,25000,25000,25000,25000,20
20240708,160400,169977200,25000,25000,25000,25000,0
20240708,160300,169977200,25000,25000,25000,25000,0
20240708,160200,169977200,25000,25000,25000,25000,0
20240708,160100,169977200,25000,25000,25000,25000,0
20240708,160000,169977200,25000,25000,25000,25000,0
20240708,155900,169977200,25000,25000,25000,25000,0
20240708,155800,169977200,25000,25000,25000,25000,0
20240708,155700,169977200,25000,25000,25000,25000,0
20240708,155600,169977200,25000,25000,25000,25000,0
20240708,155500,169977200,25000,25000,25000,25000,0
20240708,155400,169977200,25000,25000,25000,25000,0
20240708,155300,169977200,25000,25000,25000,25000,0
20240708,155200,169977200,25000,25000,25000,25000,0
20240708,155100,169977200,25000,25000,25000,25000,0
20240708,155000,169977200,25000,25000,25000,25000,0
20240708,154900,169977200,25000,25000,25000,25000,0
20240708,154800,169977200,25000,25000,25000,25000,0
20240708,154700,169977200,25000,25000,25000,25000,0
20240708,154600,169977200,25000,25000,25000,25000,0
20240708,154500,169977200,25000,25000,25000,25000,0
20240708,154400,169977200,25000,25000,25000,25000,0
20240708,154300,169977200,25000,25000,25000,25000,0
20240708,154200,169977200,25000,25000,25000,25000,0
20240708,154100,169977200,25000,25000,25000,25000,0
20240708,154000,169977200,25000,25000,25000,25000,0
20240708,153900,169977200,25000,25000,25000,25000,0
20240708,153800,169977200,25000,25000,25000,25000,0
20240708,153700,169977200,25000,25000,25000,25000,0
20240708,153600,169977200,25000,25000,25000,25000,0
20240708,153500,169977200,25000,25000,25000,25000,20
20240708,153400,169977200,25000,25000,25000,25000,0
20240708,153300,169977200,25000,25000,25000,25000,0
20240708,153200,169977200,25000,25000,25000,25000,0
20240708,153100,169977200,25000,25000,25000,25000,0
20240708,153000,169977200,25000,25000,25000,25000,0
20240708,152900,169977200,25000,25000,25000,25000,0
20240708,152800,169977200,25000,25000,25000,25000,0
20240708,152700,169977200,25000,25000,25000,25000,0
20240708,152600,169977200,25000,25000,25000,25000,0
20240708,152500,169977200,25000,25000,25000,25000,0
20240708,152400,169977200,25000,25000,25000,25000,0
20240708,152300,169977200,25000,25000,25000,25000,0
20240708,152200,169977200,25000,25000,25000,25000,0
20240708,152100,169977200,25000,25000,25000,25000,0
20240708,152000,169977200,25000,25000,25000,25000,0
20240708,151900,169977200,25000,25000,25000,25000,20
20240708,151800,169477200,25000,25000,25000,25000,0
20240708,151700,169477200,25000,24900,25000,24900,9
20240708,151600,169253000,24900,24900,24900,24900,2
20240708,151500,169203200,25000,25000,25000,25000,0
20240708,151400,169203200,25000,25000,25000,25000,0
20240708,151300,169203200,25000,25000,25000,25000,0
20240708,151200,169203200,25000,25000,25000,25000,0
20240708,151100,169203200,25000,25000,25000,25000,0
20240708,151000,169203200,25000,25000,25000,25000,0
20240708,150900,169203200,25000,25000,25000,25000,0
20240708,150800,169203200,25000,25000,25000,25000,0
20240708,150700,169203200,25000,25000,25000,25000,6
20240708,150600,169053200,25000,25000,25000,25000,0
20240708,150500,169053200,25000,25000,25000,25000,0
20240708,150400,169053200,25000,25000,25000,25000,1
20240708,150300,169028200,24850,24850,24850,24850,0
20240708,150200,169028200,24850,24900,24900,24850,50
20240708,150100,167785600,25000,25000,25000,25000,0
20240708,150000,167785600,25000,25000,25000,25000,0
20240708,145900,167785600,25000,24850,25000,24850,7
20240708,145800,167611500,24900,24900,24900,24900,39
20240708,145700,166640400,25000,25000,25000,25000,0
20240708,145600,166640400,25000,25000,25000,25000,0
20240708,145500,166640400,25000,25000,25000,25000,1
20240708,145400,166615400,24900,24900,24900,24900,100
20240708,145300,164125400,25000,25000,25000,25000,0
20240708,145200,164125400,25000,25000,25000,25000,0
20240708,145100,164125400,25000,25000,25000,25000,0
20240708,145000,164125400,25000,25000,25000,25000,0
20240708,144900,164125400,25000,25000,25000,25000,0
20240708,144800,164125400,25000,25000,25000,25000,0
20240708,144700,164125400,25000,25000,25000,25000,0
20240708,144600,164125400,25000,25000,25000,25000,0
20240708,144500,164125400,25000,25000,25000,25000,0
20240708,144400,164125400,25000,25000,25000,25000,0
20240708,144300,164125400,25000,25000,25000,25000,0
20240708,144200,164125400,25000,25000,25000,25000,0
20240708,144100,164125400,25000,25000,25000,25000,0
20240708,144000,164125400,25000,25000,25000,25000,0
20240708,143900,164125400,25000,25000,25000,25000,0
20240708,143800,164125400,25000,25000,25000,25000,0
20240708,143700,164125400,25000,25000,25000,25000,1
20240708,143600,164100400,24900,25000,25000,24900,37
20240708,143500,163177300,25000,25000,25000,25000,3
20240708,143400,163102300,25000,25000,25000,25000,1
20240708,143300,163077300,24950,24950,24950,24950,0
20240708,143200,163077300,24950,24950,24950,24950,0
20240708,143100,163077300,24950,24950,24950,24950,5
20240708,143000,162952550,24950,24950,24950,24950,0
20240708,142900,162952550,24950,24950,24950,24950,160
20240708,142800,158960550,25000,25000,25000,25000,0
20240708,142700,158960550,25000,25000,25000,25000,0
20240708,142600,158960550,25000,25000,25000,25000,0
20240708,142500,158960550,25000,25000,25000,25000,0
20240708,142400,158960550,25000,25000,25000,25000,0
20240708,142300,158960550,25000,25000,25000,25000,0
20240708,142200,158960550,25000,25000,25000,25000,1
20240708,142100,158935550,25000,25000,25000,25000,3
20240708,142000,158860550,25050,25000,25050,25000,13
20240708,141900,158535500,25000,25000,25000,25000,0
20240708,141800,158535500,25000,25000,25000,25000,2
20240708,141700,158485500,25000,25050,25050,25000,185
20240708,141600,153857500,25050,25050,25050,25050,0
20240708,141500,153857500,25050,25050,25050,25050,0
20240708,141400,153857500,25050,25050,25050,25050,0
20240708,141300,153857500,25050,25050,25050,25050,0
20240708,141200,153857500,25050,25050,25050,25050,0
20240708,141100,153857500,25050,25050,25050,25050,0
20240708,141000,153857500,25050,25050,25050,25050,0
20240708,140900,153857500,25050,25050,25050,25050,1
20240708,140800,153832450,25000,25000,25000,25000,10
20240708,140700,153582450,25050,25050,25050,25050,0
20240708,140600,153582450,25050,25050,25050,25050,0
20240708,140500,153582450,25050,25050,25050,25050,10
20240708,140400,153331950,25050,25050,25050,25050,10
20240708,140300,153081450,25050,25050,25050,25050,0
20240708,140200,153081450,25050,25050,25050,25050,0
20240708,140100,153081450,25050,25050,25050,25050,0
20240708,140000,153081450,25050,25050,25050,25050,0
20240708,135900,153081450,25050,25050,25050,25050,1
20240708,135800,153056400,24950,24950,24950,24950,1
20240708,135700,153031450,25050,25050,25050,25050,20
20240708,135600,152530450,25000,25000,25000,25000,0
20240708,135500,152530450,25000,25000,25000,25000,0
20240708,135400,152530450,25000,25000,25000,25000,895
20240708,135300,130155450,25000,25000,25000,25000,1
20240708,135200,130130450,24950,24950,24950,24950,80
20240708,135100,128134450,24950,24950,24950,24950,0
20240708,135000,128134450,24950,24950,24950,24950,0
20240708,134900,128134450,24950,24950,24950,24950,0
20240708,134800,128134450,24950,24950,24950,24950,42
20240708,134700,127086550,24950,24900,24950,24900,401
20240708,134600,117100150,24900,24900,24900,24900,0
20240708,134500,117100150,24900,24900,24900,24900,0
20240708,134400,117100150,24900,24900,24900,24900,0
20240708,134300,117100150,24900,24900,24900,24900,0
20240708,134200,117100150,24900,24900,24900,24900,0
20240708,134100,117100150,24900,24950,24950,24900,41
20240708,134000,116078750,24950,24950,24950,24950,100
20240708,133900,113583750,24950,24950,24950,24950,0
20240708,133800,113583750,24950,24950,24950,24950,0
20240708,133700,113583750,24950,24950,24950,24950,73
20240708,133600,111762400,24950,24950,24950,24950,0
20240708,133500,111762400,24950,24950,24950,24950,0
20240708,133400,111762400,24950,24950,24950,24950,0
20240708,133300,111762400,24950,24950,24950,24950,0
20240708,133200,111762400,24950,24950,24950,24950,0
20240708,133100,111762400,24950,24950,24950,24950,0
20240708,133000,111762400,24950,24950,24950,24950,0
20240708,132900,111762400,24950,24950,24950,24950,0
20240708,132800,111762400,24950,24950,24950,24950,0
20240708,132700,111762400,24950,24950,24950,24950,0
20240708,132600,111762400,24950,24950,24950,24950,0
20240708,132500,111762400,24950,24950,24950,24950,0
20240708,132400,111762400,24950,24950,24950,24950,0
20240708,132300,111762400,24950,24950,24950,24950,0
20240708,132200,111762400,24950,24950,24950,24950,0
20240708,132100,111762400,24950,24950,24950,24950,0
20240708,132000,111762400,24950,24950,24950,24950,0
20240708,131900,111762400,24950,24950,24950,24950,0
20240708,131800,111762400,24950,24950,24950,24950,1
20240708,131700,111737450,24750,24750,24750,24750,398
20240708,131600,101886950,24800,24900,24900,24800,50
20240708,131500,100646750,24950,24950,24950,24950,1
20240708,131400,100621800,24800,24800,24800,24800,0
20240708,131300,100621800,24800,24850,24850,24800,8
20240708,131200,100423250,24900,24900,24900,24900,2
20240708,131100,100373450,24950,24950,24950,24950,0
20240708,131000,100373450,24950,24950,24950,24950,0
20240708,130900,100373450,24950,24950,24950,24950,0
20240708,130800,100373450,24950,24950,24950,24950,2
20240708,130700,100323550,24950,24950,24950,24950,4
20240708,130600,100223750,24950,24950,24950,24950,0
20240708,130500,100223750,24950,24950,24950,24950,0
20240708,130400,100223750,24950,24950,24950,24950,0
20240708,130300,100223750,24950,24950,24950,24950,0
20240708,130200,100223750,24950,24950,24950,24950,0
20240708,130100,100223750,24950,24950,24950,24950,0
20240708,130000,100223750,24950,24950,24950,24950,0
20240708,125900,100223750,24950,24950,24950,24950,0
20240708,125800,100223750,24950,24950,24950,24950,0
20240708,125700,100223750,24950,24950,24950,24950,0
20240708,125600,100223750,24950,24950,24950,24950,0
20240708,125500,100223750,24950,24950,24950,24950,0
20240708,125400,100223750,24950,24950,24950,24950,0
20240708,125300,100223750,24950,24950,24950,24950,0
20240708,125200,100223750,24950,24950,24950,24950,0
20240708,125100,100223750,24950,24950,24950,24950,0
20240708,125000,100223750,24950,24950,24950,24950,0
20240708,124900,100223750,24950,24950,24950,24950,0
20240708,124800,100223750,24950,24950,24950,24950,0
20240708,124700,100223750,24950,24950,24950,24950,0
20240708,124600,100223750,24950,24950,24950,24950,0
20240708,124500,100223750,24950,24950,24950,24950,0
20240708,124400,100223750,24950,24950,24950,24950,0
20240708,124300,100223750,24950,24950,24950,24950,0
20240708,124200,100223750,24950,24950,24950,24950,0
20240708,124100,100223750,24950,24950,24950,24950,0
20240708,124000,100223750,24950,24950,24950,24950,0
20240708,123900,100223750,24950,24950,24950,24950,0
20240708,123800,100223750,24950,24950,24950,24950,0
20240708,123700,100223750,24950,24950,24950,24950,0
20240708,123600,100223750,24950,24950,24950,24950,0
20240708,123500,100223750,24950,24950,24950,24950,0
20240708,123400,100223750,24950,24950,24950,24950,0
20240708,123300,100223750,24950,24950,24950,24950,0
20240708,123200,100223750,24950,24950,24950,24950,0
20240708,123100,100223750,24950,24950,24950,24950,0
20240708,123000,100223750,24950,24950,24950,24950,0
20240708,122900,100223750,24950,24950,24950,24950,0
20240708,122800,100223750,24950,24950,24950,24950,0
20240708,122700,100223750,24950,24950,24950,24950,0
20240708,122600,100223750,24950,24950,24950,24950,0
20240708,122500,100223750,24950,24950,24950,24950,0
20240708,122400,100223750,24950,24950,24950,24950,0
20240708,122300,100223750,24950,24950,24950,24950,0
20240708,122200,100223750,24950,24950,24950,24950,0
20240708,122100,100223750,24950,24950,24950,24950,0
20240708,122000,100223750,24950,24950,24950,24950,0
20240708,121900,100223750,24950,24900,24950,24750,34
20240708,121800,99378650,24950,24950,24950,24950,2
20240708,121700,99328750,24950,24950,24950,24950,0
20240708,121600,99328750,24950,24950,24950,24950,0
20240708,121500,99328750,24950,24950,24950,24950,0
20240708,121400,99328750,24950,24950,24950,24950,0
20240708,121300,99328750,24950,24950,24950,24950,0
20240708,121200,99328750,24950,24950,24950,24950,0
20240708,121100,99328750,24950,24950,24950,24950,0
20240708,121000,99328750,24950,24950,24950,24950,0
20240708,120900,99328750,24950,24950,24950,24950,0
20240708,120800,99328750,24950,24950,24950,24950,0
20240708,120700,99328750,24950,24950,24950,24950,0
20240708,120600,99328750,24950,24950,24950,24950,0
20240708,120500,99328750,24950,24950,24950,24950,0
20240708,120400,99328750,24950,24950,24950,24950,0
20240708,120300,99328750,24950,24950,24950,24950,0
20240708,120200,99328750,24950,24950,24950,24950,0
20240708,120100,99328750,24950,24950,24950,24950,25
20240708,120000,98705000,24950,24950,24950,24950,0
20240708,115900,98705000,24950,24950,24950,24950,0
20240708,115800,98705000,24950,24950,24950,24950,0
20240708,115700,98705000,24950,24950,24950,24950,0
20240708,115600,98705000,24950,24950,24950,24950,0
20240708,115500,98705000,24950,24950,24950,24950,0
20240708,115400,98705000,24950,24950,24950,24950,0
20240708,115300,98705000,24950,24950,24950,24950,0
20240708,115200,98705000,24950,24950,24950,24950,0
20240708,115100,98705000,24950,24950,24950,24950,0
20240708,115000,98705000,24950,24950,24950,24950,0
20240708,114900,98705000,24950,24950,24950,24950,0
20240708,114800,98705000,24950,24950,24950,24950,0
20240708,114700,98705000,24950,24950,24950,24950,0
20240708,114600,98705000,24950,24950,24950,24950,0
20240708,114500,98705000,24950,24950,24950,24950,0
20240708,114400,98705000,24950,24950,24950,24950,0
20240708,114300,98705000,24950,24950,24950,24950,10
20240708,114200,98455500,24950,24950,24950,24950,0
20240708,114100,98455500,24950,24950,24950,24950,0
20240708,114000,98455500,24950,24950,24950,24950,0
20240708,113900,98455500,24950,24950,24950,24950,0
20240708,113800,98455500,24950,24950,24950,24950,0
20240708,113700,98455500,24950,24950,24950,24950,0
20240708,113600,98455500,24950,24950,24950,24950,0
20240708,113500,98455500,24950,24950,24950,24950,0
20240708,113400,98455500,24950,24950,24950,24950,0
20240708,113300,98455500,24950,24950,24950,24950,0
20240708,113200,98455500,24950,24950,24950,24950,0
20240708,113100,98455500,24950,24950,24950,24950,41
20240708,113000,97432550,24750,24750,24750,24750,0
20240708,112900,97432550,24750,24750,24750,24750,0
20240708,112800,97432550,24750,24750,24750,24750,0
20240708,112700,97432550,24750,24750,24750,24750,0
20240708,112600,97432550,24750,24950,24950,24750,110
20240708,112500,94707800,24950,24950,24950,24950,0
20240708,112400,94707800,24950,24950,24950,24950,0
20240708,112300,94707800,24950,24950,24950,24950,2
20240708,112200,94657900,24950,24950,24950,24950,0
20240708,112100,94657900,24950,24950,24950,24950,0
20240708,112000,94657900,24950,24950,24950,24950,0
20240708,111900,94657900,24950,24950,24950,24950,0
20240708,111800,94657900,24950,24950,24950,24950,0
20240708,111700,94657900,24950,24950,24950,24950,0
20240708,111600,94657900,24950,24950,24950,24950,0
20240708,111500,94657900,24950,24950,24950,24950,0
20240708,111400,94657900,24950,24950,24950,24950,0
20240708,111300,94657900,24950,24950,24950,24950,1
20240708,111200,94632950,24750,24750,24750,24750,0
20240708,111100,94632950,24750,24750,24750,24750,0
20240708,111000,94632950,24750,24750,24750,24750,0
20240708,110900,94632950,24750,24750,24750,24750,0
20240708,110800,94632950,24750,24750,24750,24750,0
20240708,110700,94632950,24750,24750,24750,24750,0
20240708,110600,94632950,24750,24750,24750,24750,0
20240708,110500,94632950,24750,24750,24750,24750,0
20240708,110400,94632950,24750,25000,25000,24750,52
20240708,110300,93344350,24950,24950,24950,24950,199
20240708,110200,88379300,24950,24950,24950,24950,0
20240708,110100,88379300,24950,24950,24950,24950,1
20240708,110000,88354350,24800,24950,24950,24800,37
20240708,105900,87435750,24850,24850,24850,24850,0
20240708,105800,87435750,24850,24850,24850,24850,0
20240708,105700,87435750,24850,24850,24850,24850,0
20240708,105600,87435750,24850,24850,24850,24850,2
20240708,105500,87386050,24800,24800,24800,24800,0
20240708,105400,87386050,24800,24800,24800,24800,146
20240708,105300,83765250,24850,24850,24850,24850,0
20240708,105200,83765250,24850,24850,24850,24850,1
20240708,105100,83740400,24850,24850,24850,24850,2
20240708,105000,83690700,24850,24850,24850,24850,3
20240708,104900,83616150,24800,24800,24800,24800,246
20240708,104800,77515350,24800,24800,24800,24800,0
20240708,104700,77515350,24800,24800,24800,24800,0
20240708,104600,77515350,24800,24800,24800,24800,0
20240708,104500,77515350,24800,24800,24800,24800,0
20240708,104400,77515350,24800,24800,24800,24800,0
20240708,104300,77515350,24800,24800,24800,24800,0
20240708,104200,77515350,24800,24750,24800,24750,40
20240708,104100,76525200,24750,24750,24750,24750,0
20240708,104000,76525200,24750,24750,24750,24750,1
20240708,103900,76500450,24750,24750,24750,24750,0
20240708,103800,76500450,24750,24750,24750,24750,0
20240708,103700,76500450,24750,24750,24750,24750,0
20240708,103600,76500450,24750,24750,24750,24750,0
20240708,103500,76500450,24750,24750,24750,24750,0
20240708,103400,76500450,24750,24750,24750,24750,2
20240708,103300,76450950,24750,24750,24750,24750,0
20240708,103200,76450950,24750,24750,24750,24750,3
20240708,103100,76376700,24700,24700,24700,24700,0
20240708,103000,76376700,24700,24700,24700,24700,90
20240708,102900,74153700,24750,24750,24750,24750,0
20240708,102800,74153700,24750,24750,24750,24750,5
20240708,102700,74029950,24800,24800,24800,24800,0
20240708,102600,74029950,24800,24800,24800,24800,0
20240708,102500,74029950,24800,24800,24800,24800,1
20240708,102400,74005150,24800,24800,24800,24800,0
20240708,102300,74005150,24800,24800,24800,24800,0
20240708,102200,74005150,24800,24800,24800,24800,20
20240708,102100,73509150,24800,24800,24800,24800,0
20240708,102000,73509150,24800,24800,24800,24800,0
20240708,101900,73509150,24800,24800,24800,24800,0
20240708,101800,73509150,24800,24800,24800,24800,5
20240708,101700,73385150,24700,24700,24700,24700,0
20240708,101600,73385150,24700,24700,24700,24700,7
20240708,101500,73212250,24700,24700,24700,24700,1
20240708,101400,73187550,24700,24700,24700,24700,0
20240708,101300,73187550,24700,24700,24700,24700,10
20240708,101200,72940550,24750,24750,24750,24750,0
20240708,101100,72940550,24750,24800,24800,24750,12
20240708,101000,72643400,24750,24750,24750,24750,0
20240708,100900,72643400,24750,24750,24750,24750,1
20240708,100800,72618650,24650,24650,24650,24650,0
20240708,100700,72618650,24650,24650,24650,24650,10
20240708,100600,72372150,24800,24800,24800,24800,0
20240708,100500,72372150,24800,24800,24800,24800,10
20240708,100400,72124150,24800,24800,24800,24800,0
20240708,100300,72124150,24800,24800,24800,24800,0
20240708,100200,72124150,24800,24800,24800,24800,1
20240708,100100,72099350,24800,24800,24800,24800,0
20240708,100000,72099350,24800,24800,24800,24800,2
20240708,095900,72049750,24600,24600,24600,24600,0
20240708,095800,72049750,24600,24600,24600,24600,0
20240708,095700,72049750,24600,24800,24800,24600,39
20240708,095600,71090150,24800,24800,24800,24800,0
20240708,095500,71090150,24800,24800,24800,24800,0
20240708,095400,71090150,24800,24800,24800,24800,0
20240708,095300,71090150,24800,24800,24800,24800,0
20240708,095200,71090150,24800,24800,24800,24800,0
20240708,095100,71090150,24800,24650,24800,24650,190
20240708,095000,66400650,24650,24650,24650,24650,0
20240708,094900,66400650,24650,24650,24650,24650,0
20240708,094800,66400650,24650,24650,24650,24650,100
20240708,094700,63935650,24600,24600,24600,24600,0
20240708,094600,63935650,24600,24600,24600,24600,0
20240708,094500,63935650,24600,24600,24600,24600,0
20240708,094400,63935650,24600,24600,24600,24600,0
20240708,094300,63935650,24600,24600,24600,24600,297
20240708,094200,56629450,24600,24600,24600,24600,0
20240708,094100,56629450,24600,24600,24600,24600,50
20240708,094000,55399450,24600,24600,24600,24600,200
20240708,093900,50479450,24600,24600,24600,24600,0
20240708,093800,50479450,24600,24600,24600,24600,0
20240708,093700,50479450,24600,24600,24600,24600,0
20240708,093600,50479450,24600,24600,24600,24600,0
20240708,093500,50479450,24600,24600,24600,24600,0
20240708,093400,50479450,24600,24600,24600,24600,30
20240708,093300,49741450,24600,24600,24600,24600,0
20240708,093200,49741450,24600,24600,24600,24600,0
20240708,093100,49741450,24600,24600,24600,24600,0
20240708,093000,49741450,24600,24650,24650,24600,1117
20240708,092900,22241500,24700,24750,24750,24700,78
20240708,092800,20314500,24700,24700,24700,24700,0
20240708,092700,20314500,24700,24700,24700,24700,0
20240708,092600,20314500,24700,24700,24700,24700,0
20240708,092500,20314500,24700,24700,24700,24700,0
20240708,092400,20314500,24700,24700,24700,24700,0
20240708,092300,20314500,24700,24700,24700,24700,0
20240708,092200,20314500,24700,24700,24700,24700,0
20240708,092100,20314500,24700,24800,24800,24700,154
20240708,092000,16500500,24900,24900,24900,24900,0
20240708,091900,16500500,24900,24900,24900,24900,0
20240708,091800,16500500,24900,24900,24900,24900,1
20240708,091700,16475600,24900,24900,24900,24900,0
20240708,091600,16475600,24900,24900,24900,24900,0
20240708,091500,16475600,24900,24900,24900,24900,1
20240708,091400,16450700,24800,24800,24800,24800,0
20240708,091300,16450700,24800,24800,24800,24800,0
20240708,091200,16450700,24800,24800,24800,24800,0
20240708,091100,16450700,24800,24800,24800,24800,2
20240708,091000,16401100,24800,24800,24800,24800,25
20240708,090900,15781100,24800,24800,24800,24800,0
20240708,090800,15781100,24800,24950,24950,24800,613
20240708,090700,577350,25050,25050,25050,25050,0
20240708,090600,577350,25050,25050,25050,25050,0
20240708,090500,577350,25050,25050,25050,25050,0
20240708,090400,577350,25050,25050,25050,25050,10
20240708,090300,326850,25150,25100,25150,25100,11
20240708,090200,50300,25150,25150,25150,25150,0
20240708,090100,50300,25150,25150,25150,25150,0
20240708,090000,50300,25150,25150,25150,25150,2